Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.000 | 7.260 | 6.850 | 7.050 | 422,500 | +0.07(+1.00%) |
Jan 28, 2021 | 7.410 | 7.510 | 6.840 | 6.980 | 554,859 | -0.33(-4.51%) |
Jan 27, 2021 | 7.300 | 7.600 | 7.140 | 7.310 | 306,988 | -0.30(-3.94%) |
Jan 26, 2021 | 7.490 | 7.670 | 7.180 | 7.610 | 275,865 | +0.28(+3.82%) |
Jan 25, 2021 | 7.640 | 7.700 | 7.000 | 7.330 | 393,119 | -0.17(-2.27%) |
Jan 22, 2021 | 7.340 | 7.500 | 7.050 | 7.500 | 321,500 | +0.09(+1.21%) |
Jan 21, 2021 | 7.520 | 7.600 | 7.250 | 7.410 | 328,378 | -0.10(-1.33%) |
Jan 20, 2021 | 7.270 | 7.520 | 6.970 | 7.510 | 526,012 | +0.41(+5.77%) |
Jan 19, 2021 | 6.710 | 7.190 | 6.670 | 7.100 | 451,824 | +0.60(+9.23%) |
Jan 15, 2021 | 6.820 | 6.880 | 6.380 | 6.500 | 302,300 | -0.27(-3.99%) |
Jan 14, 2021 | 6.530 | 6.900 | 6.490 | 6.770 | 454,326 | +0.34(+5.29%) |
Jan 13, 2021 | 6.490 | 6.580 | 6.200 | 6.430 | 249,915 | +0.25(+4.05%) |
Jan 12, 2021 | 6.070 | 6.270 | 5.960 | 6.180 | 203,912 | +0.17(+2.83%) |
Jan 11, 2021 | 5.950 | 6.080 | 5.670 | 6.010 | 309,742 | +0.07(+1.18%) |
Jan 08, 2021 | 5.940 | 5.972 | 5.800 | 5.940 | 156,700 | +0.07(+1.19%) |
Jan 07, 2021 | 5.150 | 5.960 | 5.150 | 5.870 | 329,054 | +0.66(+12.67%) |
Jan 06, 2021 | 5.000 | 5.300 | 4.910 | 5.210 | 375,805 | +0.23(+4.62%) |
Jan 05, 2021 | 4.550 | 5.000 | 4.550 | 4.980 | 268,655 | +0.40(+8.73%) |
Jan 04, 2021 | 4.450 | 4.660 | 4.450 | 4.580 | 253,645 | +0.15(+3.39%) |
Dec 31, 2020 | 4.430 | 4.430 | 4.430 | 224,018 | +0.00(+0.00%) | |
Dec 30, 2020 | 4.350 | 4.530 | 4.310 | 4.430 | 224,018 | +0.07(+1.61%) |
Dec 29, 2020 | 4.600 | 4.640 | 4.330 | 4.360 | 149,359 | -0.21(-4.60%) |
Dec 28, 2020 | 4.640 | 4.660 | 4.540 | 4.570 | 112,197 | -0.03(-0.65%) |
Dec 24, 2020 | 4.600 | 4.700 | 4.549 | 4.600 | 68,000 | +0.05(+1.10%) |
Dec 23, 2020 | 4.600 | 4.650 | 4.510 | 4.550 | 135,797 | -0.05(-1.09%) |
Dec 22, 2020 | 4.750 | 4.850 | 4.580 | 4.600 | 294,598 | -0.13(-2.75%) |
Dec 21, 2020 | 4.800 | 4.850 | 4.720 | 4.730 | 110,822 | -0.12(-2.47%) |
Dec 18, 2020 | 4.970 | 5.019 | 4.800 | 4.850 | 252,100 | -0.09(-1.82%) |
Dec 17, 2020 | 4.880 | 5.000 | 4.830 | 4.940 | 90,180 | +0.11(+2.28%) |
Dec 16, 2020 | 4.800 | 4.960 | 4.800 | 4.830 | 120,377 | +0.05(+1.05%) |
Dec 15, 2020 | 4.610 | 4.820 | 4.610 | 4.780 | 112,093 | +0.16(+3.46%) |
Dec 14, 2020 | 4.640 | 4.780 | 4.600 | 4.620 | 102,608 | +0.00(+0.00%) |
Dec 11, 2020 | 4.640 | 4.660 | 4.585 | 4.620 | 69,400 | -0.02(-0.43%) |
Dec 10, 2020 | 4.680 | 4.730 | 4.570 | 4.640 | 137,223 | -0.03(-0.64%) |
Dec 09, 2020 | 4.810 | 4.910 | 4.630 | 4.670 | 131,545 | -0.08(-1.68%) |
Dec 08, 2020 | 4.780 | 4.892 | 4.680 | 4.750 | 166,277 | -0.06(-1.25%) |
Dec 07, 2020 | 4.840 | 4.870 | 4.605 | 4.810 | 182,299 | -0.03(-0.62%) |
Dec 04, 2020 | 4.940 | 5.000 | 4.780 | 4.840 | 246,000 | -0.09(-1.83%) |
Dec 03, 2020 | 4.750 | 5.010 | 4.650 | 4.930 | 670,617 | +0.20(+4.23%) |
Dec 02, 2020 | 4.370 | 4.890 | 4.370 | 4.730 | 678,170 | +0.34(+7.74%) |
Dec 01, 2020 | 4.360 | 4.450 | 4.250 | 4.390 | 223,886 | +0.03(+0.69%) |
Nov 30, 2020 | 4.150 | 4.450 | 4.121 | 4.360 | 328,132 | +0.21(+5.06%) |
Nov 27, 2020 | 4.160 | 4.220 | 4.115 | 4.150 | 120,800 | -0.02(-0.48%) |
Nov 25, 2020 | 4.260 | 4.380 | 4.140 | 4.170 | 291,000 | -0.08(-1.88%) |
Nov 24, 2020 | 4.100 | 4.380 | 4.100 | 4.250 | 216,525 | -0.02(-0.47%) |
Nov 23, 2020 | 4.300 | 4.350 | 4.190 | 4.270 | 168,839 | +0.00(+0.00%) |
Nov 20, 2020 | 4.180 | 4.330 | 4.180 | 4.270 | 165,800 | -0.02(-0.47%) |
Nov 19, 2020 | 4.180 | 4.360 | 4.105 | 4.290 | 210,745 | +0.13(+3.12%) |
Nov 18, 2020 | 4.090 | 4.210 | 3.980 | 4.160 | 184,702 | +0.17(+4.26%) |
Nov 17, 2020 | 4.090 | 4.090 | 3.980 | 3.990 | 106,073 | -0.09(-2.21%) |
Nov 16, 2020 | 3.900 | 4.080 | 3.861 | 4.080 | 251,781 | +0.09(+2.26%) |
Nov 13, 2020 | 4.010 | 4.040 | 3.870 | 3.990 | 128,200 | -0.01(-0.25%) |
Nov 12, 2020 | 4.220 | 4.220 | 4.000 | 4.000 | 161,820 | -0.23(-5.44%) |
Nov 11, 2020 | 4.060 | 4.250 | 3.980 | 4.230 | 266,575 | +0.23(+5.75%) |
Nov 10, 2020 | 3.990 | 4.040 | 3.810 | 4.000 | 280,721 | +0.08(+2.04%) |
Nov 09, 2020 | 3.800 | 4.130 | 3.800 | 3.920 | 393,687 | +0.23(+6.23%) |
Nov 06, 2020 | 3.500 | 3.780 | 3.280 | 3.690 | 481,300 | +0.46(+14.24%) |
Nov 05, 2020 | 3.170 | 3.290 | 3.160 | 3.230 | 163,978 | +0.08(+2.54%) |
Nov 04, 2020 | 3.280 | 3.340 | 3.100 | 3.150 | 141,103 | -0.08(-2.48%) |
Nov 03, 2020 | 3.230 | 3.280 | 3.160 | 3.230 | 61,569 | +0.04(+1.25%) |